NIFTY BANK 58,500 CE traded across 21 sessions from 1 Dec 2025 to 30 Dec 2025, with a life-high of ₹2,015 and a low of ₹284.7. Final close ₹671.
| Date | Open | High | Low | Close | Volume | OI |
|---|---|---|---|---|---|---|
| 1 Dec 2025 | ₹1,890.4 | ₹2,015 | ₹1,590.6 | ₹1,642.8 | 79,835 | 12,89,715 |
| 2 Dec 2025 | ₹1,671.4 | ₹1,678.4 | ₹1,415.85 | ₹1,453.6 | 1,14,695 | 12,91,150 |
| 3 Dec 2025 | ₹1,464.2 | ₹1,525.75 | ₹1,186.25 | ₹1,503.95 | 7,31,080 | 9,29,355 |
| 4 Dec 2025 | ₹1,503.45 | ₹1,580 | ₹1,259.15 | ₹1,390 | 3,40,025 | 8,40,735 |
| 5 Dec 2025 | ₹1,378.95 | ₹1,766.2 | ₹1,346.3 | ₹1,726 | 2,18,820 | 8,28,065 |
| 8 Dec 2025 | ₹1,752.9 | ₹1,753.55 | ₹1,206.25 | ₹1,262.25 | 6,60,905 | 6,81,100 |
| 9 Dec 2025 | ₹1,193 | ₹1,400 | ₹1,092.45 | ₹1,289.5 | 5,74,805 | 6,41,060 |
| 10 Dec 2025 | ₹1,299.95 | ₹1,389 | ₹994.95 | ₹1,031.1 | 3,07,580 | 6,51,315 |
| 11 Dec 2025 | ₹1,080 | ₹1,398.5 | ₹938.6 | ₹1,192.4 | 5,90,345 | 6,48,375 |
| 12 Dec 2025 | ₹1,290 | ₹1,451.45 | ₹1,158.05 | ₹1,293.65 | 2,82,870 | 7,14,490 |
| 15 Dec 2025 | ₹1,264.85 | ₹1,380 | ₹1,067 | ₹1,333.2 | 1,69,925 | 7,01,295 |
| 16 Dec 2025 | ₹1,270.9 | ₹1,270.9 | ₹942 | ₹942.35 | 2,83,290 | 6,49,915 |
| 17 Dec 2025 | ₹980 | ₹1,033 | ₹766 | ₹883 | 5,51,950 | 6,56,565 |
| 18 Dec 2025 | ₹777.05 | ₹1,013.1 | ₹692 | ₹773.35 | 7,67,830 | 6,70,075 |
| 19 Dec 2025 | ₹741.9 | ₹945 | ₹741.9 | ₹860.8 | 4,70,015 | 6,65,315 |
| 22 Dec 2025 | ₹947.95 | ₹1,071.95 | ₹937.8 | ₹1,007.2 | 1,92,395 | 6,38,155 |
| 23 Dec 2025 | ₹1,009.1 | ₹1,072.9 | ₹923 | ₹957.8 | 1,54,385 | 6,33,045 |
| 24 Dec 2025 | ₹1,050 | ₹1,110 | ₹749.1 | ₹749.1 | 3,43,700 | 6,52,225 |
| 26 Dec 2025 | ₹745 | ₹752.9 | ₹540.9 | ₹584 | 9,33,520 | 5,86,915 |
| 29 Dec 2025 | ₹584.05 | ₹620 | ₹361.05 | ₹458.3 | 21,74,935 | 5,46,945 |
| 30 Dec 2025 | ₹443.95 | ₹685.15 | ₹284.7 | ₹671 | 43,28,030 | 4,72,290 |